abrdn Asia Focus (AAS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. abrdn Asia Focus

Date Open High Low Close* Volume
01/08/2008 53.30p 53.30p 52.65p 52.65p 3250
31/07/2008 53.95p 53.95p 53.30p 53.30p 56830
30/07/2008 54.00p 54.00p 53.95p 53.95p 3435
29/07/2008 53.20p 53.20p 52.05p 53.20p 35115
28/07/2008 54.80p 54.80p 53.00p 53.75p 13410
25/07/2008 53.20p 54.20p 53.00p 53.00p 39240
24/07/2008 55.00p 55.00p 54.00p 54.40p 56740
23/07/2008 54.40p 55.00p 53.60p 53.60p 41795
22/07/2008 54.40p 54.40p 53.40p 54.40p 61530
21/07/2008 54.40p 54.40p 53.90p 53.90p 9145
18/07/2008 54.20p 54.20p 52.80p 52.80p 24865
17/07/2008 52.80p 55.00p 52.80p 54.40p 422435
16/07/2008 52.80p 52.80p 51.60p 52.80p 950
15/07/2008 53.20p 53.20p 51.60p 51.60p 70305
14/07/2008 54.70p 54.70p 54.45p 54.60p 169090
11/07/2008 54.40p 54.85p 54.00p 54.45p 797490
10/07/2008 55.00p 55.20p 54.40p 54.40p 88620
09/07/2008 55.20p 55.20p 54.60p 55.20p 21715
08/07/2008 53.80p 55.80p 53.80p 54.60p 25230
07/07/2008 54.00p 55.80p 54.00p 55.80p 42325
04/07/2008 53.80p 54.90p 53.80p 54.80p 271330
03/07/2008 54.80p 55.65p 54.00p 55.00p 219905
02/07/2008 55.20p 55.90p 55.20p 55.65p 43790
01/07/2008 55.40p 56.00p 55.40p 55.70p 480465
30/06/2008 56.20p 56.60p 55.60p 55.80p 277155
27/06/2008 55.40p 57.20p 54.80p 55.80p 17000
26/06/2008 57.20p 57.80p 56.80p 57.20p 105715
25/06/2008 56.10p 57.80p 56.10p 57.60p 24825
24/06/2008 56.30p 57.60p 56.10p 56.10p 56870
23/06/2008 57.80p 57.80p 56.60p 57.60p 94995
20/06/2008 57.80p 58.40p 56.60p 56.60p 76895
19/06/2008 58.00p 58.80p 58.00p 58.80p 8235
18/06/2008 59.20p 59.75p 58.80p 58.80p 121670
17/06/2008 59.75p 59.80p 59.75p 59.80p 30440
16/06/2008 58.60p 59.20p 58.60p 59.20p 263980
13/06/2008 57.80p 58.45p 57.80p 58.45p 381180
12/06/2008 57.60p 57.80p 57.60p 57.80p 40960
11/06/2008 57.60p 57.60p 57.60p 57.60p 115620
10/06/2008 58.05p 58.05p 57.40p 57.40p 0
09/06/2008 57.60p 58.05p 57.60p 58.05p 32330
06/06/2008 60.40p 60.40p 59.00p 59.00p 21750
05/06/2008 59.00p 59.60p 59.00p 59.60p 101420
04/06/2008 59.35p 59.45p 59.35p 59.45p 20210
03/06/2008 59.60p 59.60p 58.80p 59.35p 154805
02/06/2008 60.20p 60.35p 60.20p 60.35p 12500
30/05/2008 59.60p 60.15p 59.60p 60.15p 10360
29/05/2008 59.70p 59.70p 59.60p 59.60p 38760
28/05/2008 60.40p 60.40p 59.70p 59.70p 12185
27/05/2008 59.40p 60.40p 59.40p 60.40p 16575
23/05/2008 60.10p 60.10p 60.00p 60.00p 70075
22/05/2008 59.60p 61.20p 59.60p 60.10p 83560
21/05/2008 61.20p 61.20p 61.20p 61.20p 94190
20/05/2008 60.40p 61.05p 60.00p 60.60p 108235
19/05/2008 61.05p 61.20p 61.05p 61.05p 43430
16/05/2008 61.30p 61.30p 61.20p 61.20p 97895
15/05/2008 61.30p 61.30p 61.30p 61.30p 30435
14/05/2008 61.00p 61.30p 60.80p 61.30p 385690
13/05/2008 61.20p 61.60p 61.10p 61.40p 132625
12/05/2008 61.40p 61.60p 61.10p 61.10p 194570
09/05/2008 60.60p 61.60p 60.60p 60.60p 63155
08/05/2008 60.60p 61.60p 60.60p 61.60p 49630
07/05/2008 61.40p 61.40p 61.30p 61.30p 60560
06/05/2008 61.40p 62.00p 61.40p 61.40p 67905
02/05/2008 61.00p 62.00p 61.00p 62.00p 5101630
01/05/2008 60.85p 60.90p 60.85p 60.85p 102620
30/04/2008 60.70p 61.00p 60.60p 60.90p 2725405
29/04/2008 61.00p 61.00p 60.60p 60.60p 41515
28/04/2008 60.80p 60.80p 60.00p 60.80p 2266490
25/04/2008 60.90p 60.90p 60.00p 60.00p 164755
24/04/2008 59.60p 60.20p 59.50p 60.20p 284930
23/04/2008 60.15p 60.20p 59.50p 59.50p 6540
22/04/2008 59.70p 59.70p 59.60p 59.60p 73530
21/04/2008 59.80p 59.80p 59.40p 59.70p 78335
18/04/2008 59.40p 60.20p 59.40p 59.60p 86655
17/04/2008 60.00p 60.00p 59.80p 60.00p 47505
16/04/2008 59.40p 60.60p 59.20p 60.60p 7190
15/04/2008 59.20p 59.20p 59.20p 59.20p 66460
14/04/2008 59.00p 60.15p 59.00p 59.00p 169145
11/04/2008 58.80p 60.60p 58.80p 60.15p 437910
10/04/2008 59.75p 59.75p 58.40p 59.20p 93755
09/04/2008 59.20p 59.20p 58.20p 59.00p 79355
08/04/2008 59.00p 59.00p 58.60p 58.90p 11765
07/04/2008 59.00p 59.00p 58.60p 58.60p 155285
04/04/2008 58.40p 59.35p 57.80p 59.00p 413895
03/04/2008 60.00p 60.50p 59.15p 59.35p 471165
02/04/2008 60.20p 60.50p 60.00p 60.50p 53455
01/04/2008 60.00p 60.00p 60.00p 60.00p 69665
31/03/2008 58.80p 60.00p 58.80p 59.90p 37185
28/03/2008 59.40p 59.70p 59.40p 59.70p 20150
27/03/2008 59.20p 59.40p 59.20p 59.40p 66410
26/03/2008 58.20p 59.20p 58.20p 59.20p 91595
25/03/2008 59.00p 59.30p 58.20p 58.20p 21055
20/03/2008 56.00p 56.00p 55.60p 56.00p 213750
19/03/2008 57.90p 57.90p 57.00p 57.20p 59085
18/03/2008 55.10p 55.10p 55.00p 55.00p 9395
17/03/2008 56.00p 58.50p 54.40p 55.10p 50725
14/03/2008 58.20p 58.50p 58.20p 58.50p 7180
13/03/2008 58.00p 58.20p 58.00p 58.20p 55635
12/03/2008 59.00p 60.40p 58.80p 60.40p 26650
11/03/2008 56.60p 58.80p 56.60p 58.80p 22185
10/03/2008 58.80p 58.80p 56.60p 57.85p 155340
07/03/2008 60.00p 60.80p 59.40p 59.40p 10220
06/03/2008 61.20p 61.20p 60.00p 60.80p 516850
05/03/2008 58.90p 60.35p 58.90p 60.35p 6880
04/03/2008 59.20p 59.60p 58.90p 58.90p 108840
03/03/2008 60.60p 60.60p 59.30p 59.30p 7275
29/02/2008 61.35p 61.35p 60.60p 60.60p 60
28/02/2008 62.10p 62.10p 61.35p 61.35p 51375
27/02/2008 60.80p 61.00p 60.80p 60.80p 145
26/02/2008 60.40p 61.00p 60.40p 61.00p 69080
25/02/2008 60.00p 60.90p 60.00p 60.90p 143935
22/02/2008 60.40p 60.40p 60.00p 60.00p 112735
21/02/2008 61.20p 61.40p 61.20p 61.40p 25075
20/02/2008 60.60p 61.90p 60.60p 61.20p 16945
19/02/2008 61.80p 62.00p 61.40p 61.90p 103540
18/02/2008 60.20p 61.30p 60.20p 61.30p 17030
15/02/2008 62.20p 62.20p 60.40p 60.40p 132980
14/02/2008 62.00p 62.20p 60.30p 61.60p 13740
13/02/2008 61.00p 61.00p 60.30p 60.30p 53785
12/02/2008 59.40p 60.60p 59.40p 60.60p 87500
11/02/2008 59.00p 59.00p 58.80p 58.80p 1765
08/02/2008 57.50p 60.00p 57.50p 60.00p 76745
07/02/2008 57.20p 58.00p 57.20p 58.00p 192375
06/02/2008 56.80p 59.40p 56.80p 58.20p 35830
05/02/2008 60.70p 60.70p 58.40p 59.40p 158890
04/02/2008 60.00p 60.55p 60.00p 60.55p 50285
01/02/2008 58.20p 58.20p 58.20p 58.20p 170
31/01/2008 57.20p 57.40p 56.40p 57.40p 82830
30/01/2008 58.20p 59.10p 57.20p 57.20p 43290
29/01/2008 58.80p 59.10p 58.40p 59.10p 109215
28/01/2008 57.30p 60.40p 57.30p 58.30p 69500
25/01/2008 61.00p 61.40p 59.20p 60.40p 420830
24/01/2008 57.80p 60.00p 57.80p 60.00p 180320
23/01/2008 57.60p 57.60p 55.85p 56.70p 584060
22/01/2008 53.40p 57.00p 51.80p 56.50p 242005
21/01/2008 58.35p 60.60p 55.40p 57.00p 281790
18/01/2008 60.60p 60.60p 60.60p 60.60p 12905
17/01/2008 60.20p 60.20p 60.20p 60.20p 177945
16/01/2008 61.40p 62.60p 60.20p 60.55p 113000
15/01/2008 62.90p 62.90p 62.60p 62.60p 211405
14/01/2008 63.00p 63.55p 63.00p 63.55p 17335
11/01/2008 63.40p 63.40p 62.80p 62.80p 61445
10/01/2008 63.50p 63.50p 63.15p 63.15p 142980
09/01/2008 63.20p 63.50p 63.20p 63.50p 136450
08/01/2008 63.75p 63.75p 63.50p 63.50p 111875
07/01/2008 63.20p 63.20p 63.20p 63.20p 53770
04/01/2008 63.20p 63.20p 63.00p 63.20p 133620
03/01/2008 62.80p 63.00p 62.60p 62.60p 44075
02/01/2008 63.25p 63.25p 63.00p 63.00p 16375
31/12/2007 63.50p 63.50p 63.25p 63.25p 81535
28/12/2007 62.60p 63.70p 62.10p 63.20p 203940
27/12/2007 62.20p 62.20p 62.10p 62.10p 5575
24/12/2007 61.40p 62.20p 61.40p 62.20p 17080
21/12/2007 60.00p 61.10p 60.00p 61.10p 18315
20/12/2007 58.00p 60.20p 58.00p 60.00p 82280
19/12/2007 57.40p 58.00p 56.80p 58.00p 159125
18/12/2007 58.10p 58.10p 57.80p 57.80p 51185
17/12/2007 57.50p 58.10p 57.50p 58.10p 63010
14/12/2007 59.20p 59.20p 59.10p 59.10p 9210
13/12/2007 58.90p 59.65p 58.80p 59.20p 60620
12/12/2007 60.40p 60.75p 59.65p 59.65p 397615
11/12/2007 60.20p 60.20p 60.20p 60.75p 67450
10/12/2007 60.40p 60.40p 60.40p 60.20p 37705
07/12/2007 60.80p 60.80p 60.80p 60.90p 8070
06/12/2007 60.60p 61.00p 60.20p 60.80p 95125
05/12/2007 60.20p 60.20p 59.60p 60.70p 97955
04/12/2007 59.80p 60.25p 59.40p 59.60p 191490
03/12/2007 59.75p 59.75p 59.20p 60.25p 25970
30/11/2007 59.20p 59.75p 59.20p 59.20p 35095
29/11/2007 59.20p 59.60p 58.80p 59.60p 93895
28/11/2007 58.00p 58.70p 58.00p 59.00p 151500
27/11/2007 58.00p 58.00p 57.20p 57.60p 315245
26/11/2007 58.40p 58.75p 58.20p 58.75p 74500
23/11/2007 57.40p 57.60p 56.70p 57.90p 284625
22/11/2007 56.20p 56.60p 56.20p 56.70p 356800
21/11/2007 57.20p 57.20p 56.00p 56.20p 210525
20/11/2007 60.10p 60.10p 58.20p 59.60p 95875
19/11/2007 58.80p 60.10p 58.60p 59.70p 575260
16/11/2007 59.40p 60.15p 59.40p 60.10p 381790
15/11/2007 60.00p 60.55p 60.00p 60.15p 53565
14/11/2007 60.90p 60.90p 60.90p 60.55p 47065
13/11/2007 58.40p 60.00p 58.40p 59.65p 257015
12/11/2007 57.20p 58.00p 57.20p 58.00p 940570
09/11/2007 58.20p 58.20p 57.60p 57.80p 131695
08/11/2007 58.60p 58.60p 58.20p 58.00p 147915
07/11/2007 59.40p 59.40p 59.10p 59.20p 280470
06/11/2007 59.40p 59.40p 59.00p 59.10p 121890
05/11/2007 58.40p 58.40p 58.20p 58.50p 137940
02/11/2007 60.05p 60.40p 59.20p 59.90p 76130
01/11/2007 62.00p 62.00p 61.20p 61.45p 54535
31/10/2007 62.80p 63.70p 62.40p 62.45p 500435
30/10/2007 63.40p 63.40p 63.40p 63.70p 174120
29/10/2007 63.00p 63.40p 63.00p 64.00p 114230
26/10/2007 61.40p 61.40p 61.40p 62.35p 122785
25/10/2007 62.00p 62.00p 62.00p 61.50p 149970
24/10/2007 61.00p 61.00p 61.00p 60.80p 71705
23/10/2007 61.75p 62.20p 61.75p 62.20p 133315
22/10/2007 59.60p 59.60p 58.44p 59.25p 257200
19/10/2007 61.70p 62.20p 60.60p 61.00p 502735
18/10/2007 62.40p 62.40p 62.00p 62.20p 531100

*Close Price adjusted for both dividends and splits